Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $8.51 as of 6/4/2026 7:45:49 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.10 | 5.40 | 5.25 | 5.43 | +0.68 | +14.32% | 1.31 | 1 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 5.00 | 3.95 | 4.45 | 4.20 | 4.33 | +0.58 | +15.47% | 0.84 | 4 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 5.50 | 3.50 | 3.80 | 3.65 | 3.75 | +0.16 | +4.46% | 0.66 | 6 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 6.00 | 2.90 | 3.30 | 3.10 | 3.28 | +0.65 | +24.72% | 0.52 | 6 | 18 | 9.07 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 6.50 | 2.51 | 3.20 | 2.86 | 2.98 | +0.77 | +34.85% | 0.44 | 20 | 4 | 7.89 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 7.00 | 2.11 | 2.44 | 2.28 | 2.11 | +0.41 | +24.12% | 0.33 | 1 | 69 | 7.07 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 7.50 | 1.01 | 2.17 | 1.59 | 1.64 | +0.19 | +13.11% | 0.21 | 2 | 42 | 6.61 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 8.00 | 1.15 | 1.42 | 1.29 | 1.24 | +0.60 | +93.75% | 0.16 | 28 | 327 | 3.17 | 0.99 | 0.06 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 8.50 | 0.67 | 0.84 | 0.76 | 0.75 | +0.48 | +177.78% | 0.09 | 210 | 595 | 1.33 | 0.92 | 0.26 | -0.03 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 9.00 | 0.30 | 0.44 | 0.37 | 0.40 | +0.31 | +344.45% | 0.04 | 1,175 | 6,591 | 0.83 | 0.73 | 0.65 | -0.09 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 9.50 | 0.11 | 0.14 | 0.13 | 0.15 | +0.12 | +400.00% | 0.01 | 2,742 | 1,784 | 1.08 | 0.37 | 0.70 | -0.09 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 10.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.02 | +100.00% | 0.01 | 1,206 | 3,253 | 1.22 | 0.14 | 0.36 | -0.04 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 10.50 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 172 | 1,372 | 1.46 | 0.04 | 0.13 | -0.01 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,377 | 1,889 | 1.74 | 0.01 | 0.04 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 91 | 2.09 | 0.00 | 0.01 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 915 | 2.45 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.77 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:58:36 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 81 | 2.74 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 13.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 207 | 7.75 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 10:58:36 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.24 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 10:58:36 AM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 10:58:36 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,731 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 10:58:36 AM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 10:58:36 AM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 168 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 10:58:36 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 10:58:36 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 10:58:36 AM EST | |||
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 10 | 3.62 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 10:58:36 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 94 | 2.47 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 233 | 1.94 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 50 | 410 | 1.53 | -0.01 | 0.06 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 8.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 164 | 857 | 1.17 | -0.08 | 0.26 | -0.03 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 9.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.37 | -77.09% | 0.01 | 649 | 936 | 1.15 | -0.27 | 0.65 | -0.09 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 9.50 | 0.33 | 0.44 | 0.39 | 0.40 | -0.52 | -56.53% | 0.04 | 25 | 54 | 0.95 | -0.63 | 0.70 | -0.09 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 10.00 | 0.59 | 0.93 | 0.76 | 0.70 | -0.62 | -46.97% | 0.08 | 33 | 31 | 1.91 | -0.86 | 0.36 | -0.04 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 10.50 | 1.04 | 1.38 | 1.21 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 33 | 2.32 | -0.96 | 0.13 | -0.01 | 6/2/2026 | 6/4/2026 10:58:36 AM EST |
| 11.00 | 1.71 | 2.07 | 1.89 | 1.51 | -0.67 | -30.74% | 0.17 | 13 | 4 | 4.28 | -0.99 | 0.04 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 11.50 | 1.85 | 2.39 | 2.12 | 2.95 | 0.00 | 0.00% | 0.18 | 0 | 11 | 4.23 | -1.00 | 0.01 | 0.00 | 6/3/2026 | 6/4/2026 10:58:36 AM EST |
| 12.00 | 2.10 | 2.87 | 2.49 | 2.81 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.45 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 10:58:36 AM EST |
| 12.50 | 2.68 | 3.45 | 3.07 | 3.10 | -1.50 | -32.61% | 0.25 | 1 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 13.00 | 3.40 | 4.00 | 3.70 | 4.39 | 0.00 | 0.00% | 0.28 | 0 | 3 | 5.70 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:58:36 AM EST |
| 13.50 | 3.90 | 4.40 | 4.15 | 4.00 | -0.24 | -5.66% | 0.31 | 1 | 1 | 4.85 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 14.00 | 4.40 | 4.90 | 4.65 | 5.22 | +0.30 | +6.10% | 0.33 | 1 | 3 | 5.19 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 14.50 | 4.90 | 5.40 | 5.15 | 5.45 | +0.09 | +1.68% | 0.36 | 1 | 1 | 4.88 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 15.00 | 5.35 | 5.90 | 5.63 | 6.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:58:36 AM EST |
| 16.00 | 6.30 | 6.90 | 6.60 | 6.55 | -0.53 | -7.49% | 0.41 | 4 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |
| 17.00 | 7.40 | 7.95 | 7.68 | 8.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:58:36 AM EST |
| 18.00 | 8.35 | 8.90 | 8.63 | 8.80 | +0.07 | +0.81% | 0.48 | 2 | 1 | 6.62 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:36 AM EST |